Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ING Group N.V. Perpetual Dent Secs 6.125% (NY: ISG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 18.88 18.97 18.48 18.90 112,763 +0.13(+0.69%)
May 30, 2012 19.08 19.15 18.76 18.77 130,224 -0.50(-2.59%)
May 29, 2012 19.10 19.33 18.82 19.27 299,222 +0.31(+1.64%)
May 25, 2012 18.97 19.07 18.85 18.96 87,794 -0.01(-0.05%)
May 24, 2012 19.05 19.22 18.85 18.97 362,289 -0.18(-0.94%)
May 23, 2012 19.57 19.57 18.80 19.15 470,557 -0.53(-2.69%)
May 22, 2012 19.35 19.99 19.35 19.68 66,784 +0.44(+2.29%)
May 21, 2012 18.03 19.25 18.03 19.24 130,524 +1.22(+6.77%)
May 18, 2012 18.67 18.67 17.81 18.02 135,433 -0.54(-2.91%)
May 17, 2012 19.56 19.56 18.54 18.56 61,699 -1.00(-5.11%)
May 16, 2012 19.90 19.90 19.47 19.56 75,244 -0.36(-1.81%)
May 15, 2012 20.26 20.26 19.79 19.92 82,066 -0.33(-1.63%)
May 14, 2012 20.46 20.48 20.19 20.25 114,738 -0.49(-2.36%)
May 11, 2012 20.87 21.00 20.68 20.74 85,593 -0.31(-1.47%)
May 10, 2012 21.13 21.15 20.97 21.05 42,370 +0.06(+0.29%)
May 09, 2012 21.18 21.18 20.97 20.99 48,798 -0.36(-1.69%)
May 08, 2012 21.25 21.35 21.19 21.35 47,531 -0.00(-0.00%)
May 07, 2012 21.14 21.38 21.14 21.35 49,827 +0.17(+0.80%)
May 04, 2012 21.16 21.27 21.08 21.18 31,563 -0.11(-0.52%)
May 03, 2012 21.25 21.30 21.21 21.29 34,733 -0.01(-0.05%)
May 02, 2012 21.22 21.37 21.17 21.30 32,681 +0.02(+0.09%)
May 01, 2012 21.06 21.36 21.06 21.28 39,760 +0.18(+0.85%)
Apr 30, 2012 20.98 21.20 20.98 21.10 33,002 +0.06(+0.29%)
Apr 27, 2012 21.01 21.08 20.95 21.04 25,837 +0.06(+0.29%)
Apr 26, 2012 20.75 20.98 20.71 20.98 16,440 +0.19(+0.91%)
Apr 25, 2012 20.71 20.85 20.71 20.79 35,920 +0.19(+0.92%)
Apr 24, 2012 20.57 20.77 20.50 20.60 35,462 +0.01(+0.05%)
Apr 23, 2012 20.65 20.72 20.35 20.59 85,462 -0.30(-1.44%)
Apr 20, 2012 21.32 21.32 20.86 20.89 58,713 -0.35(-1.65%)
Apr 19, 2012 21.10 21.25 21.08 21.24 61,065 +0.17(+0.81%)
Apr 18, 2012 21.25 21.27 21.07 21.07 53,248 -0.24(-1.13%)
Apr 17, 2012 21.49 21.50 21.31 21.31 61,198 +0.00(+0.00%)
Apr 16, 2012 21.28 21.36 21.12 21.31 61,485 +0.17(+0.81%)
Apr 13, 2012 21.17 21.29 21.02 21.14 34,824 -0.21(-0.99%)
Apr 12, 2012 20.66 21.40 20.66 21.35 60,420 +0.64(+3.09%)
Apr 11, 2012 20.87 20.88 20.63 20.71 67,470 -0.08(-0.38%)
Apr 10, 2012 21.06 21.09 20.76 20.79 145,644 -0.33(-1.56%)
Apr 09, 2012 21.16 21.23 21.10 21.12 35,980 -0.19(-0.89%)
Apr 05, 2012 21.31 21.40 21.31 21.31 22,834 +0.00(+0.00%)
Apr 04, 2012 21.20 21.38 21.11 21.31 88,674 -0.07(-0.33%)
Apr 03, 2012 21.39 21.49 21.38 21.38 88,537 -0.05(-0.23%)
Apr 02, 2012 21.50 21.62 21.43 21.43 195,724 -0.04(-0.19%)
Mar 30, 2012 21.33 21.60 21.32 21.47 252,703 +0.13(+0.61%)
Mar 29, 2012 21.45 21.45 21.33 21.34 75,582 -0.18(-0.84%)
Mar 28, 2012 21.50 21.56 21.45 21.52 90,306 -0.37(-1.69%)
Mar 27, 2012 21.90 21.99 21.87 21.89 94,625 -0.09(-0.41%)
Mar 26, 2012 21.91 22.00 21.91 21.98 65,380 +0.07(+0.32%)
Mar 23, 2012 21.81 21.94 21.81 21.91 44,277 +0.01(+0.05%)
Mar 22, 2012 21.83 21.91 21.76 21.90 74,165 +0.00(+0.00%)
Mar 21, 2012 21.91 21.96 21.83 21.90 75,180 -0.01(-0.05%)
Mar 20, 2012 21.75 21.94 21.74 21.91 110,563 +0.04(+0.18%)
Mar 19, 2012 21.79 21.90 21.70 21.87 74,391 +0.08(+0.37%)
Mar 16, 2012 21.72 21.82 21.69 21.79 59,248 +0.01(+0.05%)
Mar 15, 2012 21.83 21.90 21.69 21.78 59,747 -0.05(-0.23%)
Mar 14, 2012 21.89 21.96 21.78 21.83 97,835 -0.06(-0.27%)
Mar 13, 2012 21.66 21.95 21.64 21.89 146,146 +0.24(+1.11%)
Mar 12, 2012 21.42 21.69 21.38 21.65 102,669 +0.23(+1.07%)
Mar 09, 2012 21.28 21.54 21.24 21.42 106,189 +0.14(+0.66%)
Mar 08, 2012 21.08 21.37 21.08 21.28 68,536 +0.34(+1.62%)
Mar 07, 2012 20.75 21.08 20.73 20.94 85,145 +0.25(+1.21%)
Mar 06, 2012 21.02 21.10 20.58 20.69 127,150 -0.54(-2.54%)
Mar 05, 2012 21.38 21.38 21.20 21.23 53,076 -0.15(-0.70%)
Mar 02, 2012 21.30 21.43 21.22 21.38 92,313 +0.08(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.